Get the Stockscreener App
27.27
0.34%
0.0935
After Hours:
27.27
-0.0025
-0.01%
Global X S P 500 Tail Risk Etf Stock (XTR) Price History
The historical daily chart and data for Global X S P 500 Tail Risk Etf stock (XTR), show that the latest closing stock price as of May 15, 2025, is $27.27.
- Global X S P 500 Tail Risk Etf all-time high stock price is $34.11, occurred on December 06, 2024.
- The lowest Global X S P 500 Tail Risk Etf stock price recorded was $0.00 on July 09, 2024. Since then, Global X S P 500 Tail Risk Etf's stock price has risen over to $27.27 now.
- The 52-week high stock price for XTR is $34.11, representing a 25.06% increase from the current share price, occurred on December 06, 2024.
- The 52-week low stock price for XTR is $24.22, indicating a -11.19% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about XTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 15, 2025 | $27.27 | $27.27 | $0.00 | 11.00 | +0.34% |
| May 14, 2025 | $27.18 | $27.18 | $0.00 | 104.0 | +0.08% |
| May 13, 2025 | $27.26 | $27.16 | $0.103 | 408.0 | +0.85% |
| May 12, 2025 | $26.93 | $26.77 | $0.1573 | 937.0 | +2.88% |
| May 09, 2025 | $26.17 | $26.17 | $0.00 | 28.00 | -0.15% |
| May 08, 2025 | $26.22 | $26.21 | $0.0058 | 4,034.0 | +0.56% |
| May 07, 2025 | $26.12 | $26.07 | $0.0505 | 1,931.0 | +0.20% |
| May 06, 2025 | $26.02 | $25.89 | $0.1277 | 4,018.0 | -0.58% |
| May 05, 2025 | $26.17 | $26.17 | $0.00 | 13.00 | -0.50% |
| May 02, 2025 | $26.30 | $26.30 | $0.00 | 80.00 | +1.10% |
| May 01, 2025 | $26.02 | $26.02 | $0.00 | 14.00 | +0.50% |
| Apr 30, 2025 | $25.89 | $25.65 | $0.2374 | 584.0 | +0.21% |
| Apr 29, 2025 | $25.83 | $25.83 | $0.00 | 61.00 | +0.40% |
| Apr 28, 2025 | $25.73 | $25.54 | $0.1918 | 426.0 | +0.13% |
| Apr 25, 2025 | $25.70 | $25.70 | $0.00 | 16.00 | +0.50% |
| Apr 24, 2025 | $25.57 | $25.57 | $0.00 | 10.00 | +1.39% |
| Apr 23, 2025 | $25.22 | $25.22 | $0.00 | 4.00 | +1.26% |
| Apr 22, 2025 | $24.91 | $24.91 | $0.00 | 27.00 | +1.38% |
| Apr 21, 2025 | $24.57 | $24.57 | $0.00 | 29.00 | -1.43% |
| Apr 17, 2025 | $24.92 | $24.92 | $0.00 | 9.00 | -0.11% |
| Apr 16, 2025 | $24.95 | $24.95 | $0.00 | 176.0 | -1.49% |
| Apr 15, 2025 | $25.49 | $25.33 | $0.1621 | 245.0 | -0.26% |
Global X S P 500 Tail Risk Etf Stock (XTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Global X S P 500 Tail Risk Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of XTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Global X S P 500 Tail Risk Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Global X S P 500 Tail Risk Etf Stock (XTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $27.27 | $25.89 | $1.38 | 11,589.0 | +5.35% |
| Apr, 2025 | $26.32 | $24.22 | $2.10 | 27,252.0 | -0.73% |
| Mar, 2025 | $27.22 | $25.72 | $1.50 | 17,551.0 | -5.64% |
| Feb, 2025 | $28.51 | $27.25 | $1.26 | 8,736.0 | -1.47% |
| Jan, 2025 | $28.37 | $27.15 | $1.22 | 22,825.0 | +2.38% |
Global X S P 500 Tail Risk Etf Stock (XTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.11 | $27.29 | $6.82 | 40,185.0 | -18.60% |
| Nov, 2024 | $33.83 | $32.07 | $1.76 | 7,269.0 | +5.22% |
| Oct, 2024 | $32.92 | $32.09 | $0.8258 | 10,081.0 | -0.79% |
| Sep, 2024 | $32.38 | $30.46 | $1.92 | 3,212.0 | +1.92% |
| Aug, 2024 | $31.77 | $29.60 | $2.17 | 8,832.0 | +2.17% |
| Jul, 2024 | $31.87 | $30.50 | $1.37 | 2,706.0 | +1.04% |
| Jun, 2024 | $31.17 | $29.89 | $1.28 | 10,096.0 | +3.07% |
| May, 2024 | $30.13 | $28.49 | $1.64 | 1,563.0 | +4.39% |
| Apr, 2024 | $29.88 | $28.29 | $1.59 | 85,009.0 | -4.08% |
| Mar, 2024 | $29.95 | $28.74 | $1.21 | 40,067.0 | +2.88% |
| Feb, 2024 | $28.99 | $27.85 | $1.14 | 11,709.0 | +5.17% |
| Jan, 2024 | $28.18 | $26.70 | $1.48 | 24,230.0 | +1.64% |
Global X S P 500 Tail Risk Etf Stock (XTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.37 | $26.06 | $1.31 | 18,670.0 | +3.60% |
| Nov, 2023 | $26.18 | $24.40 | $1.77 | 1,047.0 | +8.08% |
| Oct, 2023 | $25.18 | $23.95 | $1.24 | 1,105.0 | +0.00% |
1.17%
0.11%
Cap:
|
Volume (24h):